Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.0600 | 2.0800 | 1.9985 | 2.0440 | 2.0440 | 3,069,643 |
May 03, 2024 | 2.0160 | 2.0650 | 1.9280 | 2.0620 | 2.0620 | 4,990,573 |
May 02, 2024 | 1.9715 | 2.0520 | 1.9715 | 2.0370 | 2.0370 | 2,070,828 |
Apr 30, 2024 | 2.0510 | 2.1240 | 1.9330 | 1.9525 | 1.9525 | 6,386,611 |
Apr 29, 2024 | 1.9695 | 2.0490 | 1.9580 | 2.0460 | 2.0460 | 4,594,969 |
Apr 26, 2024 | 1.8605 | 1.9810 | 1.8605 | 1.9585 | 1.9585 | 4,671,833 |
Apr 25, 2024 | 1.8795 | 1.9015 | 1.8345 | 1.8500 | 1.8500 | 3,545,307 |
Apr 24, 2024 | 1.9700 | 1.9700 | 1.8810 | 1.8995 | 1.8995 | 2,902,126 |
Apr 23, 2024 | 1.8620 | 1.9600 | 1.8620 | 1.9600 | 1.9600 | 3,628,135 |
Apr 22, 2024 | 1.8200 | 1.8895 | 1.8200 | 1.8605 | 1.8605 | 3,145,909 |
Apr 19, 2024 | 1.7895 | 1.8150 | 1.7735 | 1.8150 | 1.8150 | 1,483,547 |
Apr 18, 2024 | 1.7795 | 1.8110 | 1.7450 | 1.8110 | 1.8110 | 2,230,252 |
Apr 17, 2024 | 1.7150 | 1.7800 | 1.7030 | 1.7655 | 1.7655 | 2,982,091 |
Apr 16, 2024 | 1.8000 | 1.8045 | 1.7045 | 1.7055 | 1.7055 | 6,082,444 |
Apr 15, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 3,316,790 |
Apr 12, 2024 | 1.8095 | 1.9220 | 1.8090 | 1.8775 | 1.8775 | 5,108,578 |
Apr 11, 2024 | 1.8020 | 1.8340 | 1.7500 | 1.7790 | 1.7790 | 5,507,880 |
Apr 10, 2024 | 1.7880 | 1.9480 | 1.7470 | 1.8050 | 1.8050 | 8,303,605 |
Apr 09, 2024 | 1.8025 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 3,079,450 |
Apr 08, 2024 | 1.7815 | 1.8140 | 1.7475 | 1.8130 | 1.8130 | 3,085,516 |
Apr 05, 2024 | 1.8800 | 1.8980 | 1.7695 | 1.7750 | 1.7750 | 3,818,072 |
Apr 04, 2024 | 1.8755 | 1.9155 | 1.8740 | 1.9100 | 1.9100 | 2,708,745 |
Apr 03, 2024 | 1.8740 | 1.9050 | 1.8550 | 1.8935 | 1.8935 | 2,907,459 |
Apr 02, 2024 | 1.9500 | 2.0290 | 1.8250 | 1.8640 | 1.8640 | 6,829,850 |
Mar 28, 2024 | 1.9865 | 2.0870 | 1.9095 | 1.9550 | 1.9550 | 7,075,735 |
Mar 27, 2024 | 1.6500 | 2.0340 | 1.5320 | 1.9805 | 1.9805 | 20,005,156 |
Mar 26, 2024 | 1.6725 | 1.7295 | 1.6540 | 1.7130 | 1.7130 | 3,484,426 |
Mar 25, 2024 | 1.6790 | 1.7385 | 1.6785 | 1.6820 | 1.6820 | 3,700,518 |
Mar 22, 2024 | 1.8160 | 1.8400 | 1.6985 | 1.7030 | 1.7030 | 10,391,069 |
Mar 21, 2024 | 1.9450 | 1.9995 | 1.9055 | 1.9125 | 1.9125 | 4,179,202 |
Mar 20, 2024 | 1.8410 | 1.9135 | 1.8185 | 1.9135 | 1.9135 | 2,720,137 |
Mar 19, 2024 | 1.8350 | 1.8755 | 1.7785 | 1.8690 | 1.8690 | 2,641,296 |
Mar 18, 2024 | 1.7750 | 1.8545 | 1.7750 | 1.8195 | 1.8195 | 2,231,219 |
Mar 15, 2024 | 1.8745 | 1.8745 | 1.7375 | 1.7670 | 1.7670 | 6,874,112 |
Mar 14, 2024 | 1.9010 | 1.9630 | 1.8935 | 1.9010 | 1.9010 | 3,925,200 |
Mar 13, 2024 | 1.8915 | 1.9230 | 1.8715 | 1.9070 | 1.9070 | 2,398,596 |
Mar 12, 2024 | 1.9185 | 1.9600 | 1.8730 | 1.8755 | 1.8755 | 3,291,384 |
Mar 11, 2024 | 1.8905 | 1.9620 | 1.8795 | 1.9125 | 1.9125 | 3,648,353 |
Mar 08, 2024 | 1.8300 | 1.9550 | 1.8300 | 1.9075 | 1.9075 | 4,733,239 |
Mar 07, 2024 | 1.7165 | 1.8385 | 1.6920 | 1.8295 | 1.8295 | 4,417,970 |
Mar 06, 2024 | 1.6785 | 1.7955 | 1.6700 | 1.7250 | 1.7250 | 4,752,632 |
Mar 05, 2024 | 1.6250 | 1.6750 | 1.6110 | 1.6700 | 1.6700 | 2,684,900 |
Mar 04, 2024 | 1.6750 | 1.6865 | 1.6285 | 1.6330 | 1.6330 | 1,779,365 |
Mar 01, 2024 | 1.6435 | 1.6965 | 1.6435 | 1.6590 | 1.6590 | 3,486,265 |
Feb 29, 2024 | 1.6830 | 1.6995 | 1.6225 | 1.6290 | 1.6290 | 10,160,113 |
Feb 28, 2024 | 1.7195 | 1.7280 | 1.6330 | 1.6705 | 1.6705 | 4,639,024 |
Feb 27, 2024 | 1.7140 | 1.7495 | 1.6855 | 1.7220 | 1.7220 | 3,935,406 |
Feb 26, 2024 | 1.7600 | 1.7665 | 1.7165 | 1.7260 | 1.7260 | 2,764,705 |
Feb 23, 2024 | 1.7700 | 1.7980 | 1.7360 | 1.7605 | 1.7605 | 2,297,911 |
Feb 22, 2024 | 1.7480 | 1.7810 | 1.7140 | 1.7705 | 1.7705 | 3,606,512 |
Feb 21, 2024 | 1.7600 | 1.7770 | 1.7360 | 1.7420 | 1.7420 | 2,183,165 |
Feb 20, 2024 | 1.7500 | 1.7995 | 1.7030 | 1.7735 | 1.7735 | 3,071,459 |
Feb 19, 2024 | 1.7565 | 1.8320 | 1.7500 | 1.7600 | 1.7600 | 1,651,363 |
Feb 16, 2024 | 1.8080 | 1.8100 | 1.7320 | 1.7640 | 1.7640 | 5,862,660 |
Feb 15, 2024 | 1.7755 | 1.8370 | 1.7640 | 1.8000 | 1.8000 | 3,987,362 |
Feb 14, 2024 | 1.7495 | 1.7735 | 1.7305 | 1.7605 | 1.7605 | 1,834,357 |
Feb 13, 2024 | 1.8120 | 1.8450 | 1.7455 | 1.7605 | 1.7605 | 4,169,381 |
Feb 12, 2024 | 1.7590 | 1.8475 | 1.7550 | 1.8100 | 1.8100 | 3,115,760 |
Feb 09, 2024 | 1.7050 | 1.7895 | 1.7050 | 1.7515 | 1.7515 | 4,265,316 |
Feb 08, 2024 | 1.8000 | 1.8080 | 1.7065 | 1.7065 | 1.7065 | 8,214,959 |
Feb 07, 2024 | 1.9700 | 1.9725 | 1.7880 | 1.7885 | 1.7885 | 10,085,958 |
Feb 06, 2024 | 2.0220 | 2.0260 | 1.9710 | 1.9770 | 1.9770 | 2,995,057 |
Feb 05, 2024 | 1.9700 | 2.0470 | 1.9585 | 2.0070 | 2.0070 | 3,225,862 |
Feb 02, 2024 | 2.0590 | 2.0900 | 1.9445 | 1.9770 | 1.9770 | 5,082,334 |
Feb 01, 2024 | 2.0500 | 2.0950 | 1.9600 | 2.0360 | 2.0360 | 4,804,291 |
Jan 31, 2024 | 2.0890 | 2.1390 | 2.0620 | 2.0870 | 2.0870 | 3,935,391 |
Jan 30, 2024 | 2.0770 | 2.1100 | 2.0640 | 2.0720 | 2.0720 | 3,070,586 |
Jan 29, 2024 | 2.0690 | 2.0780 | 2.0090 | 2.0590 | 2.0590 | 3,018,936 |
Jan 26, 2024 | 2.0790 | 2.0800 | 2.0200 | 2.0760 | 2.0760 | 1,928,100 |
Jan 25, 2024 | 2.0100 | 2.0900 | 1.9900 | 2.0750 | 2.0750 | 3,815,336 |
Jan 24, 2024 | 2.0260 | 2.0740 | 1.9925 | 2.0240 | 2.0240 | 3,621,756 |
Jan 23, 2024 | 2.1480 | 2.1550 | 1.9900 | 1.9900 | 1.9900 | 6,621,534 |
Jan 22, 2024 | 2.1370 | 2.1900 | 2.1080 | 2.1290 | 2.1290 | 2,694,044 |
Jan 19, 2024 | 2.1400 | 2.1810 | 2.1090 | 2.1370 | 2.1370 | 2,524,186 |
Jan 18, 2024 | 2.1000 | 2.1770 | 2.0980 | 2.1480 | 2.1480 | 4,898,780 |
Jan 17, 2024 | 2.1090 | 2.1180 | 2.0600 | 2.0910 | 2.0910 | 3,640,531 |
Jan 16, 2024 | 2.1500 | 2.1800 | 2.1120 | 2.1600 | 2.1600 | 6,103,814 |
Jan 15, 2024 | 2.2840 | 2.3160 | 2.1940 | 2.2290 | 2.2290 | 2,830,404 |
Jan 12, 2024 | 2.1910 | 2.2950 | 2.1910 | 2.2820 | 2.2820 | 3,946,520 |
Jan 11, 2024 | 2.2800 | 2.3120 | 2.1720 | 2.1720 | 2.1720 | 4,817,777 |
Jan 10, 2024 | 2.2390 | 2.3150 | 2.2390 | 2.2720 | 2.2720 | 3,436,261 |
Jan 09, 2024 | 2.2870 | 2.3120 | 2.2250 | 2.2260 | 2.2260 | 2,610,653 |
Jan 08, 2024 | 2.2460 | 2.2860 | 2.1880 | 2.2770 | 2.2770 | 3,192,105 |
Jan 05, 2024 | 2.2740 | 2.2960 | 2.2290 | 2.2580 | 2.2580 | 3,547,891 |
Jan 04, 2024 | 2.2500 | 2.3430 | 2.2490 | 2.2800 | 2.2800 | 2,620,659 |
Jan 03, 2024 | 2.3230 | 2.3700 | 2.2470 | 2.2540 | 2.2540 | 4,131,661 |
Jan 02, 2024 | 2.4840 | 2.5120 | 2.3540 | 2.3580 | 2.3580 | 3,296,208 |
Dec 29, 2023 | 2.4890 | 2.5330 | 2.4580 | 2.4750 | 2.4750 | 3,119,607 |
Dec 28, 2023 | 2.4900 | 2.4940 | 2.4400 | 2.4800 | 2.4800 | 2,186,402 |
Dec 27, 2023 | 2.3680 | 2.4810 | 2.3680 | 2.4810 | 2.4810 | 3,681,055 |
Dec 22, 2023 | 2.3660 | 2.3980 | 2.3380 | 2.3570 | 2.3570 | 2,062,912 |
Dec 21, 2023 | 2.4170 | 2.4180 | 2.3640 | 2.3730 | 2.3730 | 2,681,452 |
Dec 20, 2023 | 2.4650 | 2.4900 | 2.4140 | 2.4520 | 2.4520 | 4,233,067 |
Dec 19, 2023 | 2.4120 | 2.4960 | 2.4120 | 2.4450 | 2.4450 | 4,192,527 |
Dec 18, 2023 | 2.3500 | 2.4220 | 2.3440 | 2.3970 | 2.3970 | 3,319,249 |
Dec 15, 2023 | 2.4300 | 2.4620 | 2.3510 | 2.3670 | 2.3670 | 16,042,893 |
Dec 14, 2023 | 2.2800 | 2.4760 | 2.2800 | 2.4300 | 2.4300 | 12,150,410 |
Dec 13, 2023 | 2.2400 | 2.2710 | 2.1300 | 2.1880 | 2.1880 | 4,885,727 |
Dec 12, 2023 | 2.2340 | 2.2680 | 2.1900 | 2.2170 | 2.2170 | 2,547,571 |
Dec 11, 2023 | 2.2390 | 2.2550 | 2.1900 | 2.2360 | 2.2360 | 2,442,305 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |